Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005786 | $0.01106 | $0.005757 | $0.006793 | $48.37 | $86,942.00 |
| 2019-06-02 | $0.006793 | $0.01000 | $0.006792 | $0.01000 | $0.06426 | $127,990 |
| 2019-06-03 | $0.01000 | $0.01000 | $0.006263 | $0.006293 | $19.54 | $80,543.77 |
| 2019-06-04 | $0.006285 | $0.006681 | $0.005869 | $0.006681 | $0.1010 | $85,507.24 |
| 2019-06-05 | $0.006681 | $0.006681 | $0.004910 | $0.004985 | $1.93 | $63,806.65 |
| 2019-06-06 | $0.004986 | $0.008521 | $0.004735 | $0.008511 | $58.51 | $108,935 |
| 2019-06-07 | $0.008505 | $0.008856 | $0.008464 | $0.008680 | $0 | $111,090 |
| 2019-06-08 | $0.008680 | $0.008680 | $0.008680 | $0.008680 | $0 | $111,090 |
| 2019-06-09 | $0.008680 | $0.008680 | $0.008680 | $0.008680 | $0 | $111,090 |
| 2019-06-10 | $0.008680 | $0.008680 | $0.008680 | $0.008680 | $0 | $111,090 |
| 2019-06-11 | $0.008680 | $0.008680 | $0.008203 | $0.008231 | $7.91 | $105,349 |
| 2019-06-12 | $0.008231 | $0.008525 | $0.005674 | $0.005687 | $8.98 | $72,784.09 |
| 2019-06-13 | $0.005691 | $0.008401 | $0.005647 | $0.008384 | $2.00 | $107,309 |
| 2019-06-14 | $0.008390 | $0.008410 | $0.006044 | $0.006262 | $7.27 | $80,150.39 |
| 2019-06-15 | $0.006264 | $0.006314 | $0.004250 | $0.004250 | $0.3112 | $54,395.28 |
| 2019-06-16 | $0.004250 | $0.004250 | $0.004250 | $0.004250 | $0 | $54,395.28 |
| 2019-06-17 | $0.004250 | $0.006267 | $0.004250 | $0.006203 | $9.39 | $79,393.97 |
| 2019-06-18 | $0.006202 | $0.006238 | $0.005751 | $0.005800 | $8.18 | $74,232.24 |
| 2019-06-19 | $0.005804 | $0.005893 | $0.005798 | $0.005857 | $0 | $74,968.10 |
| 2019-06-20 | $0.005857 | $0.005860 | $0.003757 | $0.003875 | $12.34 | $49,600.72 |
| 2019-06-21 | $0.003878 | $0.008100 | $0.0008439 | $0.008100 | $5.30 | $103,677 |
| 2019-06-22 | $0.008100 | $0.009195 | $0.006271 | $0.006435 | $25.77 | $82,362.42 |
| 2019-06-23 | $0.006436 | $0.006880 | $0.006200 | $0.006726 | $5.97 | $86,090.77 |
| 2019-06-24 | $0.006726 | $0.01395 | $0.006637 | $0.008000 | $4.79 | $102,392 |
| 2019-06-25 | $0.008000 | $0.01450 | $0.004661 | $0.004662 | $1.26 | $59,663.20 |
| 2019-06-26 | $0.004662 | $0.008514 | $0.004558 | $0.008054 | $32.05 | $103,087 |
| 2019-06-27 | $0.008054 | $0.008237 | $0.006794 | $0.007941 | $52.55 | $101,633 |
| 2019-06-28 | $0.007941 | $0.008716 | $0.006483 | $0.006812 | $7.01 | $87,189.81 |
| 2019-06-29 | $0.006818 | $0.006819 | $0.006305 | $0.006552 | $0 | $83,862.04 |
| 2019-06-30 | $0.006552 | $0.006552 | $0.006552 | $0.006552 | $0 | $83,862.04 |